Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

12.09 -0.22 (-1.79%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 11.80 11.94 11.47 11.61 10,215 -0.09(-0.80%)
May 05, 2023 11.60 11.73 11.29 11.70 4,910 +0.20(+1.71%)
May 04, 2023 11.50 11.71 11.29 11.50 13,032 +0.21(+1.82%)
May 03, 2023 11.80 11.87 11.30 11.30 8,106 -0.22(-1.95%)
May 02, 2023 11.40 11.64 11.29 11.52 15,276 +0.27(+2.42%)
May 01, 2023 11.42 11.69 11.25 11.25 9,920 -0.24(-2.12%)
Apr 28, 2023 11.37 11.84 11.25 11.49 17,360 +0.00(+0.00%)
Apr 27, 2023 11.32 11.75 11.27 11.49 5,157 +0.25(+2.25%)
Apr 26, 2023 11.93 11.93 11.24 11.24 2,569 -0.11(-0.98%)
Apr 25, 2023 11.67 11.67 11.08 11.35 3,267 -0.54(-4.50%)
Apr 24, 2023 11.54 11.89 11.54 11.89 5,261 +0.22(+1.93%)
Apr 21, 2023 10.19 11.66 10.18 11.66 29,468 +1.92(+19.71%)
Apr 20, 2023 9.845 10.08 9.367 9.742 19,567 -0.10(-1.05%)
Apr 19, 2023 9.779 10.02 9.779 9.845 5,086 -0.07(-0.66%)
Apr 18, 2023 9.816 10.03 9.606 9.910 5,637 +0.26(+2.72%)
Apr 17, 2023 9.938 9.938 9.517 9.648 9,410 -0.28(-2.83%)
Apr 14, 2023 9.976 9.976 9.929 9.929 1,224 -0.22(-2.12%)
Apr 13, 2023 9.976 10.16 9.854 10.14 7,853 +0.31(+3.14%)
Apr 12, 2023 9.976 9.976 9.835 9.835 8,800 -0.14(-1.41%)
Apr 11, 2023 9.592 9.976 9.578 9.976 4,276 +0.45(+4.72%)
Apr 10, 2023 9.854 10.27 9.526 9.526 5,236 -0.48(-4.78%)
Apr 06, 2023 10.07 10.12 9.599 10.00 4,990 +0.06(+0.56%)
Apr 05, 2023 10.17 10.17 9.948 9.948 6,169 -0.08(-0.84%)
Apr 04, 2023 10.12 10.28 9.882 10.03 13,510 -0.04(-0.37%)
Apr 03, 2023 10.47 10.69 10.07 10.07 25,243 -0.43(-4.10%)
Mar 31, 2023 9.985 11.06 9.985 10.50 26,425 +0.35(+3.41%)
Mar 30, 2023 9.901 10.29 9.901 10.15 6,176 +0.18(+1.78%)
Mar 29, 2023 9.442 9.976 9.086 9.976 24,501 +0.72(+7.79%)
Mar 28, 2023 9.489 9.863 9.245 9.254 23,193 -0.11(-1.20%)
Mar 27, 2023 9.826 9.835 9.367 9.367 12,679 -0.53(-5.39%)
Mar 24, 2023 9.292 10.01 9.180 9.901 23,120 +0.53(+5.70%)
Mar 23, 2023 9.695 9.695 9.161 9.367 26,386 -0.19(-1.96%)
Mar 22, 2023 9.554 9.685 8.852 9.554 32,785 +0.13(+1.39%)
Mar 21, 2023 9.929 10.98 9.339 9.423 34,477 -0.51(-5.09%)
Mar 20, 2023 10.70 10.78 9.423 9.929 18,820 -0.80(-7.42%)
Mar 17, 2023 11.51 11.51 10.59 10.73 14,392 -0.97(-8.33%)
Mar 16, 2023 11.64 11.80 11.42 11.70 3,484 +0.21(+1.79%)
Mar 15, 2023 11.73 11.96 11.49 11.49 6,051 -0.17(-1.45%)
Mar 14, 2023 12.55 12.63 11.66 11.66 14,719 -0.52(-4.23%)
Mar 13, 2023 12.52 12.61 12.15 12.18 5,432 -0.51(-3.99%)
Mar 10, 2023 12.80 12.80 12.67 12.68 817 -0.06(-0.44%)
Mar 09, 2023 12.65 13.04 12.43 12.74 24,202 -0.02(-0.15%)
Mar 08, 2023 12.70 13.06 12.46 12.76 19,568 +0.11(+0.89%)
Mar 07, 2023 12.85 13.04 12.37 12.65 18,560 -0.21(-1.60%)
Mar 06, 2023 12.74 13.28 12.74 12.85 26,007 +0.02(+0.15%)
Mar 03, 2023 12.38 12.98 12.38 12.83 7,777 +0.20(+1.56%)
Mar 02, 2023 12.34 12.79 12.24 12.64 12,662 +0.40(+3.29%)
Mar 01, 2023 11.90 12.83 11.90 12.23 19,224 +0.20(+1.63%)
Feb 28, 2023 11.70 12.21 11.45 12.04 16,414 +0.57(+4.98%)
Feb 27, 2023 11.08 11.71 11.08 11.47 9,712 +0.36(+3.25%)
Feb 24, 2023 11.06 11.28 10.84 11.10 7,691 -0.31(-2.76%)
Feb 23, 2023 11.02 11.63 10.93 11.42 11,335 +0.68(+6.38%)
Feb 22, 2023 10.85 11.14 10.30 10.73 29,977 +0.10(+0.96%)
Feb 21, 2023 10.76 10.94 10.63 10.63 8,682 -0.27(-2.46%)
Feb 17, 2023 10.56 11.01 10.56 10.90 6,567 +0.26(+2.43%)
Feb 16, 2023 10.57 10.80 10.17 10.64 13,192 +0.19(+1.77%)
Feb 15, 2023 10.79 11.10 10.46 10.46 13,129 -0.43(-3.91%)
Feb 14, 2023 11.08 11.08 10.83 10.88 7,814 -0.27(-2.41%)
Feb 13, 2023 10.61 11.32 10.60 11.15 23,518 +0.54(+5.06%)
Feb 10, 2023 10.52 10.78 10.36 10.61 23,940 -0.11(-1.04%)
Feb 09, 2023 10.90 10.97 10.35 10.72 10,492 -0.24(-2.19%)
Feb 08, 2023 11.17 11.22 10.76 10.97 25,175 -0.24(-2.15%)
Feb 07, 2023 11.11 11.21 10.72 11.21 18,889 +0.13(+1.17%)
Feb 06, 2023 11.09 11.10 11.06 11.08 9,697 +0.19(+1.79%)
Feb 03, 2023 11.57 11.79 10.65 10.88 26,595 -0.88(-7.47%)
Feb 02, 2023 11.90 12.33 11.43 11.76 16,861 -0.04(-0.31%)
Feb 01, 2023 12.18 12.19 11.63 11.80 7,824 -0.17(-1.39%)
Jan 31, 2023 11.59 11.96 11.30 11.96 2,715 +0.40(+3.44%)
Jan 30, 2023 11.97 11.98 11.38 11.57 7,701 -0.42(-3.48%)
Jan 27, 2023 12.20 12.20 11.57 11.98 14,538 -0.21(-1.74%)
Jan 26, 2023 12.25 12.25 12.09 12.20 3,043 -0.08(-0.68%)
Jan 25, 2023 12.53 12.55 12.09 12.28 6,653 -0.26(-2.07%)
Jan 24, 2023 12.80 12.82 12.46 12.54 7,070 +0.07(+0.59%)
Jan 23, 2023 12.71 12.85 12.29 12.46 3,554 -0.12(-0.96%)
Jan 20, 2023 12.35 12.70 12.09 12.58 2,293 +0.17(+1.33%)
Jan 19, 2023 12.53 12.53 12.42 12.42 1,511 -0.12(-0.95%)
Jan 18, 2023 12.72 12.90 12.34 12.54 7,111 -0.06(-0.48%)
Jan 17, 2023 12.58 13.13 12.48 12.60 12,790 +0.28(+2.26%)
Jan 13, 2023 12.45 12.71 11.98 12.32 32,779 -0.30(-2.38%)
Jan 12, 2023 12.14 12.70 12.14 12.62 1,749 +0.36(+2.94%)
Jan 11, 2023 12.34 12.70 12.26 12.26 4,222 -0.07(-0.60%)
Jan 10, 2023 12.59 12.90 12.33 12.33 10,188 -0.35(-2.77%)
Jan 09, 2023 12.17 13.14 12.02 12.69 12,773 +0.63(+5.22%)
Jan 06, 2023 11.11 12.14 11.11 12.06 15,159 +1.07(+9.77%)
Jan 05, 2023 10.73 11.23 10.53 10.98 9,374 +0.17(+1.54%)
Jan 04, 2023 11.20 11.53 10.82 10.82 5,930 -0.04(-0.34%)
Jan 03, 2023 10.40 10.94 10.19 10.85 6,238 +0.55(+5.36%)
Dec 30, 2022 10.11 10.37 9.818 10.30 36,871 +0.23(+2.33%)
Dec 29, 2022 10.25 10.66 9.924 10.07 12,716 -0.19(-1.81%)
Dec 28, 2022 9.892 10.66 9.892 10.25 13,308 +0.05(+0.45%)
Dec 27, 2022 9.432 10.51 9.432 10.21 20,748 +0.53(+5.45%)
Dec 23, 2022 9.716 9.864 9.494 9.679 4,255 -0.17(-1.69%)
Dec 22, 2022 9.346 9.873 9.346 9.846 4,465 +0.35(+3.70%)
Dec 21, 2022 9.235 9.707 9.235 9.494 8,968 +0.25(+2.70%)
Dec 20, 2022 9.189 9.429 9.068 9.244 12,132 -0.01(-0.10%)
Dec 19, 2022 9.568 9.568 9.133 9.253 8,039 -0.43(-4.40%)
Dec 16, 2022 9.642 9.913 9.448 9.679 4,038 -0.05(-0.52%)
Dec 15, 2022 10.00 10.01 9.346 9.730 5,316 -0.37(-3.62%)
Dec 14, 2022 10.31 10.81 10.10 10.10 18,906 -0.05(-0.46%)
Dec 13, 2022 10.61 10.94 10.14 10.14 38,689 -0.47(-4.45%)
Dec 12, 2022 10.59 10.88 10.31 10.61 11,922 +0.10(+0.97%)
Dec 09, 2022 10.43 11.04 10.36 10.51 17,043 +0.20(+1.93%)
Dec 08, 2022 10.48 10.48 10.18 10.31 11,623 -0.16(-1.55%)
Dec 07, 2022 10.15 10.47 9.919 10.47 3,104 +0.25(+2.44%)
Dec 06, 2022 10.28 10.46 9.975 10.23 19,427 -0.05(-0.45%)
Dec 05, 2022 10.48 10.48 10.23 10.27 3,558 -0.16(-1.51%)
Dec 02, 2022 10.96 11.20 10.43 10.43 5,051 -0.41(-3.76%)
Dec 01, 2022 11.18 11.18 10.68 10.84 12,236 -0.15(-1.35%)
Nov 30, 2022 10.32 11.27 10.32 10.98 29,261 +0.77(+7.51%)
Nov 29, 2022 9.796 10.27 9.796 10.22 12,639 +0.47(+4.78%)
Nov 28, 2022 9.631 9.885 9.631 9.750 5,017 -0.04(-0.37%)
Nov 25, 2022 9.705 9.915 9.622 9.787 2,856 +0.16(+1.61%)
Nov 23, 2022 9.202 9.933 9.202 9.631 9,123 +0.42(+4.56%)
Nov 22, 2022 9.522 9.641 8.955 9.211 53,603 -0.18(-1.95%)
Nov 21, 2022 9.750 9.750 9.394 9.394 7,998 -0.36(-3.66%)
Nov 18, 2022 9.540 9.750 9.412 9.750 5,789 +0.29(+3.09%)
Nov 17, 2022 9.659 9.659 9.440 9.458 3,848 -0.46(-4.61%)
Nov 16, 2022 9.695 9.915 9.595 9.915 2,254 -0.05(-0.55%)
Nov 15, 2022 9.722 10.23 9.668 9.970 12,545 +0.10(+1.02%)
Nov 14, 2022 9.741 10.06 9.741 9.869 2,707 -0.14(-1.37%)
Nov 11, 2022 9.979 10.15 9.840 10.01 4,654 +0.05(+0.55%)
Nov 10, 2022 9.476 10.02 9.321 9.951 18,116 +0.46(+4.81%)
Nov 09, 2022 9.184 9.494 9.165 9.494 4,061 +0.29(+3.18%)
Nov 08, 2022 9.248 9.357 9.184 9.202 9,777 -0.03(-0.30%)
Nov 07, 2022 9.339 9.345 9.193 9.229 3,842 -0.02(-0.25%)
Nov 04, 2022 9.302 9.302 9.165 9.252 3,499 +0.08(+0.85%)
Nov 03, 2022 9.120 9.476 9.120 9.175 37,455 -0.11(-1.23%)
Nov 02, 2022 9.266 9.421 9.165 9.289 15,244 +0.04(+0.44%)
Nov 01, 2022 9.284 9.464 8.964 9.248 17,987 +0.00(+0.00%)
Oct 31, 2022 9.235 9.610 9.235 9.248 5,795 -0.09(-0.98%)
Oct 28, 2022 9.357 9.476 9.211 9.339 8,130 +0.03(+0.29%)
Oct 27, 2022 9.549 9.549 9.165 9.312 9,015 -0.24(-2.49%)
Oct 26, 2022 9.202 9.769 9.202 9.549 10,407 +0.20(+2.15%)
Oct 25, 2022 9.366 9.476 9.111 9.348 3,502 +0.11(+1.19%)
Oct 24, 2022 9.284 9.532 9.222 9.239 5,542 +0.07(+0.80%)
Oct 21, 2022 9.330 9.613 9.165 9.165 6,563 -0.13(-1.38%)
Oct 20, 2022 9.211 9.448 9.211 9.293 2,353 +0.10(+1.09%)
Oct 19, 2022 9.229 9.403 9.129 9.193 3,282 +0.01(+0.10%)
Oct 18, 2022 9.165 9.449 9.129 9.184 12,438 +0.09(+1.01%)
Oct 17, 2022 9.047 9.155 8.932 9.092 2,810 +0.05(+0.61%)
Oct 14, 2022 9.092 9.092 8.864 9.037 4,307 -0.08(-0.90%)
Oct 13, 2022 8.937 9.138 8.772 9.120 21,075 -0.06(-0.70%)
Oct 12, 2022 8.946 9.193 8.910 9.184 12,914 +0.27(+3.08%)
Oct 11, 2022 9.101 9.138 8.910 8.910 11,393 -0.25(-2.74%)
Oct 10, 2022 9.092 9.353 9.092 9.161 2,578 +0.02(+0.25%)
Oct 07, 2022 9.531 9.531 8.985 9.138 13,745 -0.39(-4.12%)
Oct 06, 2022 9.403 9.668 9.403 9.531 15,038 +0.20(+2.15%)
Oct 05, 2022 9.759 9.759 9.330 9.330 2,466 -0.45(-4.58%)
Oct 04, 2022 9.595 9.860 9.563 9.778 18,366 +0.35(+3.68%)
Oct 03, 2022 8.882 9.613 8.882 9.430 12,659 +0.63(+7.17%)
Sep 30, 2022 8.910 9.056 8.727 8.800 12,541 -0.16(-1.73%)
Sep 29, 2022 9.047 9.085 8.791 8.955 7,660 -0.37(-3.92%)
Sep 28, 2022 9.293 9.586 9.293 9.321 3,409 +0.01(+0.10%)
Sep 27, 2022 9.302 9.502 9.184 9.312 19,822 +0.14(+1.49%)
Sep 26, 2022 9.312 9.567 9.147 9.175 25,505 -0.13(-1.38%)
Sep 23, 2022 9.467 9.494 9.138 9.302 20,604 -0.20(-2.12%)
Sep 22, 2022 9.732 9.732 9.440 9.504 19,723 -0.36(-3.61%)
Sep 21, 2022 10.05 10.05 9.750 9.860 6,578 -0.19(-1.91%)
Sep 20, 2022 10.19 10.22 9.988 10.05 13,420 -0.26(-2.48%)
Sep 19, 2022 10.05 10.31 10.01 10.31 12,456 +0.11(+1.08%)
Sep 16, 2022 10.15 10.24 9.933 10.20 42,311 +0.02(+0.18%)
Sep 15, 2022 10.18 10.25 10.05 10.18 27,011 +0.00(+0.00%)
Sep 14, 2022 10.23 10.33 10.18 10.18 12,360 -0.20(-1.94%)
Sep 13, 2022 10.48 10.48 10.25 10.38 35,125 -0.05(-0.53%)
Sep 12, 2022 10.51 10.51 10.20 10.44 117,359 -0.03(-0.31%)
Sep 09, 2022 10.79 10.79 10.38 10.47 59,863 -0.23(-2.13%)
Sep 08, 2022 10.85 11.02 10.63 10.70 6,342 -0.12(-1.14%)
Sep 07, 2022 10.94 10.96 10.82 10.82 9,342 -0.10(-0.92%)
Sep 06, 2022 11.46 11.29 10.83 10.92 12,050 -0.58(-5.08%)
Sep 02, 2022 11.58 11.94 11.46 11.50 9,614 -0.07(-0.63%)
Sep 01, 2022 12.19 12.19 11.58 11.58 8,455 -0.62(-5.09%)
Aug 31, 2022 12.24 12.24 12.01 12.20 27,501 +0.01(+0.07%)
Aug 30, 2022 12.33 12.46 12.19 12.19 2,758 -0.33(-2.60%)
Aug 29, 2022 12.52 12.70 12.41 12.52 10,188 +0.01(+0.07%)
Aug 26, 2022 12.55 12.58 12.13 12.51 44,719 +0.10(+0.80%)
Aug 25, 2022 12.54 12.84 12.11 12.41 13,425 -0.29(-2.28%)
Aug 24, 2022 11.86 12.70 11.81 12.70 42,138 +0.35(+2.85%)
Aug 23, 2022 12.36 12.59 12.18 12.34 20,574 -0.10(-0.80%)
Aug 22, 2022 12.34 12.52 12.28 12.44 4,904 -0.47(-3.64%)
Aug 19, 2022 12.72 12.91 12.72 12.91 2,021 -0.05(-0.35%)
Aug 18, 2022 12.76 13.14 12.70 12.96 18,627 +0.26(+2.06%)
Aug 17, 2022 12.76 13.01 12.66 12.70 2,566 -0.28(-2.16%)
Aug 16, 2022 13.14 14.06 12.79 12.98 23,359 -0.65(-4.77%)
Aug 15, 2022 11.24 13.71 11.07 13.63 57,203 +2.17(+18.93%)
Aug 12, 2022 11.18 11.46 10.95 11.46 12,697 +0.25(+2.26%)
Aug 11, 2022 11.52 11.56 11.17 11.21 13,936 -0.31(-2.67%)
Aug 10, 2022 10.93 11.68 10.84 11.51 14,207 +0.66(+6.08%)
Aug 09, 2022 10.93 11.16 10.84 10.85 8,063 -0.05(-0.50%)
Aug 08, 2022 11.20 11.31 10.86 10.91 17,339 -0.31(-2.74%)
Aug 05, 2022 11.14 11.47 11.14 11.21 6,243 -0.28(-2.44%)
Aug 04, 2022 11.40 11.54 11.38 11.49 12,555 +0.04(+0.32%)
Aug 03, 2022 11.34 11.62 11.34 11.46 14,645 +0.26(+2.34%)
Aug 02, 2022 11.61 11.85 11.20 11.20 18,004 -0.55(-4.69%)
Aug 01, 2022 11.73 11.92 11.40 11.75 17,203 +0.03(+0.23%)
Jul 29, 2022 11.83 11.83 11.64 11.72 18,238 -0.03(-0.23%)
Jul 28, 2022 11.66 11.93 11.66 11.75 23,757 -0.19(-1.59%)
Jul 27, 2022 11.12 11.96 11.12 11.94 15,455 +0.92(+8.37%)
Jul 26, 2022 11.05 11.17 11.02 11.02 4,769 +0.02(+0.16%)
Jul 25, 2022 10.95 11.24 10.81 11.00 18,312 +0.09(+0.83%)
Jul 22, 2022 10.85 11.27 10.81 10.91 25,865 +0.00(+0.00%)
Jul 21, 2022 11.04 11.22 10.76 10.91 19,216 -0.13(-1.15%)
Jul 20, 2022 10.68 11.46 10.59 11.03 23,433 +0.48(+4.54%)
Jul 19, 2022 10.46 10.69 10.27 10.55 43,440 +0.14(+1.30%)
Jul 18, 2022 10.80 10.94 10.42 10.42 58,602 -0.18(-1.71%)
Jul 15, 2022 10.71 10.81 10.60 10.60 14,754 -0.17(-1.59%)
Jul 14, 2022 10.84 10.84 10.62 10.77 6,585 -0.14(-1.32%)
Jul 13, 2022 11.01 11.07 10.85 10.92 21,792 -0.24(-2.19%)
Jul 12, 2022 11.15 11.23 10.88 11.16 21,201 +0.13(+1.15%)
Jul 11, 2022 11.29 11.68 11.03 11.03 23,091 -0.13(-1.13%)
Jul 08, 2022 11.45 11.81 11.07 11.16 27,643 -0.53(-4.56%)
Jul 07, 2022 11.75 12.10 11.69 11.69 27,663 -0.02(-0.15%)
Jul 06, 2022 12.45 12.47 11.71 11.71 17,832 -0.66(-5.33%)
Jul 05, 2022 12.32 12.64 12.23 12.37 18,198 +0.13(+1.03%)
Jul 01, 2022 12.52 12.57 12.24 12.24 31,583 -0.23(-1.81%)
Jun 30, 2022 12.69 12.69 12.47 12.47 10,560 -0.03(-0.22%)
Jun 29, 2022 12.73 12.99 12.50 12.50 20,114 -0.09(-0.72%)
Jun 28, 2022 12.72 13.00 12.59 12.59 3,391 -0.06(-0.50%)
Jun 27, 2022 12.84 12.94 12.61 12.65 27,172 +0.08(+0.65%)
Jun 24, 2022 12.96 13.06 12.57 12.57 16,923 +0.06(+0.51%)
Jun 23, 2022 12.62 12.93 12.51 12.51 36,872 +0.04(+0.29%)
Jun 22, 2022 12.74 12.85 12.47 12.47 26,374 -0.36(-2.82%)
Jun 21, 2022 13.00 13.33 12.79 12.83 51,279 -0.05(-0.42%)
Jun 17, 2022 13.27 13.47 12.89 12.89 22,039 -0.31(-2.33%)
Jun 16, 2022 13.24 13.35 13.12 13.19 12,234 -0.05(-0.34%)
Jun 15, 2022 13.85 13.85 13.24 13.24 42,488 -0.07(-0.54%)
Jun 14, 2022 13.56 13.58 13.31 13.31 43,318 -0.10(-0.74%)
Jun 13, 2022 13.65 13.92 13.41 13.41 13,259 -0.43(-3.13%)
Jun 10, 2022 13.55 13.87 13.46 13.84 14,738 +0.29(+2.13%)
Jun 09, 2022 14.86 14.98 13.50 13.55 192,247 -1.46(-9.75%)
Jun 08, 2022 15.05 15.17 14.94 15.02 7,788 +0.21(+1.40%)
Jun 07, 2022 14.92 15.13 14.81 14.81 17,955 -0.18(-1.21%)
Jun 06, 2022 15.04 15.18 14.96 14.99 28,830 +0.07(+0.48%)
Jun 03, 2022 14.53 15.14 14.53 14.92 11,798 +0.34(+2.36%)
Jun 02, 2022 13.93 14.60 13.93 14.58 5,489 +0.47(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.